Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 29.80 | 30.56 | 29.69 | 30.41 | 1,523,661 | +0.67(+2.25%) |
Feb 26, 2016 | 30.12 | 30.12 | 29.14 | 29.74 | 1,569,395 | +0.03(+0.09%) |
Feb 25, 2016 | 29.93 | 30.25 | 28.84 | 29.71 | 1,022,530 | -0.06(-0.21%) |
Feb 24, 2016 | 29.20 | 29.81 | 28.67 | 29.77 | 1,166,252 | +0.06(+0.21%) |
Feb 23, 2016 | 30.63 | 30.99 | 29.64 | 29.71 | 1,004,298 | -1.09(-3.55%) |
Feb 22, 2016 | 31.00 | 31.71 | 30.66 | 30.81 | 874,792 | +0.60(+1.98%) |
Feb 19, 2016 | 29.82 | 30.61 | 29.82 | 30.21 | 1,878,107 | -0.33(-1.10%) |
Feb 18, 2016 | 30.34 | 30.72 | 29.81 | 30.54 | 1,078,844 | +0.34(+1.14%) |
Feb 17, 2016 | 29.98 | 30.75 | 29.79 | 30.20 | 923,095 | +0.69(+2.33%) |
Feb 16, 2016 | 28.72 | 29.59 | 28.16 | 29.51 | 1,008,027 | +1.30(+4.59%) |
Feb 12, 2016 | 27.32 | 28.21 | 28.21 | 28.21 | 976,388 | +1.48(+5.54%) |
Feb 11, 2016 | 26.85 | 27.27 | 26.22 | 26.73 | 713,705 | -0.70(-2.54%) |
Feb 10, 2016 | 27.23 | 27.89 | 26.64 | 27.43 | 1,140,779 | +0.23(+0.84%) |
Feb 09, 2016 | 27.37 | 27.55 | 26.76 | 27.20 | 987,198 | -0.58(-2.08%) |
Feb 08, 2016 | 28.75 | 28.97 | 27.18 | 27.78 | 936,374 | -1.50(-5.12%) |
Feb 05, 2016 | 28.54 | 29.34 | 28.46 | 29.28 | 1,149,954 | +0.47(+1.64%) |
Feb 04, 2016 | 28.25 | 29.50 | 27.91 | 28.80 | 1,417,498 | +0.92(+3.30%) |
Feb 03, 2016 | 27.38 | 27.96 | 26.51 | 27.89 | 3,197,419 | +1.01(+3.75%) |
Feb 02, 2016 | 27.12 | 27.12 | 26.58 | 26.88 | 1,765,847 | -0.69(-2.51%) |
Feb 01, 2016 | 28.15 | 28.19 | 26.33 | 27.57 | 1,916,293 | -1.28(-4.43%) |
Jan 29, 2016 | 28.03 | 29.16 | 27.65 | 28.85 | 2,386,709 | +1.49(+5.44%) |
Jan 28, 2016 | 26.55 | 28.27 | 25.92 | 27.36 | 4,870,045 | -2.19(-7.41%) |
Jan 27, 2016 | 30.32 | 30.72 | 29.29 | 29.55 | 1,371,034 | -0.75(-2.49%) |
Jan 26, 2016 | 29.30 | 31.32 | 28.91 | 30.30 | 2,826,718 | +1.58(+5.49%) |
Jan 25, 2016 | 29.08 | 29.28 | 28.37 | 28.73 | 1,380,263 | -0.77(-2.61%) |
Jan 22, 2016 | 29.52 | 30.29 | 29.04 | 29.50 | 1,043,282 | +0.77(+2.68%) |
Jan 21, 2016 | 28.85 | 29.53 | 28.35 | 28.73 | 1,028,908 | -0.09(-0.30%) |
Jan 20, 2016 | 28.80 | 29.25 | 27.18 | 28.81 | 1,864,167 | -0.79(-2.66%) |
Jan 19, 2016 | 30.33 | 30.34 | 29.02 | 29.60 | 1,317,833 | -0.39(-1.29%) |
Jan 15, 2016 | 28.66 | 29.99 | 29.99 | 29.99 | 1,429,463 | +0.23(+0.77%) |
Jan 14, 2016 | 29.76 | 30.05 | 28.73 | 29.76 | 943,604 | +0.03(+0.09%) |
Jan 13, 2016 | 30.75 | 31.14 | 29.56 | 29.73 | 946,420 | -0.71(-2.33%) |
Jan 12, 2016 | 30.73 | 30.85 | 29.80 | 30.44 | 876,611 | +0.15(+0.49%) |
Jan 11, 2016 | 30.61 | 30.85 | 29.76 | 30.29 | 784,426 | -0.20(-0.66%) |
Jan 08, 2016 | 31.26 | 31.28 | 30.44 | 30.50 | 868,788 | -0.58(-1.86%) |
Jan 07, 2016 | 31.40 | 31.86 | 30.93 | 31.07 | 806,870 | -1.06(-3.30%) |
Jan 06, 2016 | 32.26 | 32.47 | 31.75 | 32.13 | 1,179,037 | -0.79(-2.39%) |
Jan 05, 2016 | 34.15 | 34.26 | 32.86 | 32.92 | 1,242,286 | -1.23(-3.59%) |
Jan 04, 2016 | 33.54 | 34.38 | 33.31 | 34.15 | 1,119,890 | -0.05(-0.15%) |
Dec 31, 2015 | 34.34 | 34.20 | 34.20 | 34.20 | 642,762 | -0.19(-0.56%) |
Dec 30, 2015 | 34.61 | 35.28 | 34.33 | 34.39 | 580,395 | -0.51(-1.46%) |
Dec 29, 2015 | 34.39 | 35.08 | 34.11 | 34.90 | 555,115 | +0.78(+2.28%) |
Dec 28, 2015 | 34.72 | 34.82 | 33.97 | 34.12 | 568,092 | -0.80(-2.28%) |
Dec 24, 2015 | 34.88 | 34.92 | 34.92 | 34.92 | 252,493 | -0.07(-0.20%) |
Dec 23, 2015 | 34.71 | 35.13 | 34.49 | 34.99 | 683,836 | +0.67(+1.97%) |
Dec 22, 2015 | 33.11 | 34.66 | 33.00 | 34.32 | 774,636 | +1.29(+3.90%) |
Dec 21, 2015 | 33.04 | 33.25 | 32.69 | 33.03 | 863,190 | +0.32(+0.99%) |
Dec 18, 2015 | 33.58 | 33.58 | 32.58 | 32.70 | 2,232,542 | -0.97(-2.89%) |
Dec 17, 2015 | 35.38 | 35.46 | 33.64 | 33.68 | 1,117,131 | -1.68(-4.76%) |
Dec 16, 2015 | 34.88 | 35.57 | 34.65 | 35.36 | 1,258,569 | +0.66(+1.89%) |
Dec 15, 2015 | 34.60 | 34.74 | 33.84 | 34.70 | 1,132,171 | +0.30(+0.87%) |
Dec 14, 2015 | 34.17 | 34.72 | 33.84 | 34.40 | 970,147 | +0.27(+0.80%) |
Dec 11, 2015 | 34.74 | 34.74 | 34.07 | 34.13 | 1,039,498 | -1.09(-3.08%) |
Dec 10, 2015 | 35.65 | 35.91 | 35.21 | 35.22 | 803,065 | -0.44(-1.23%) |
Dec 09, 2015 | 35.48 | 36.80 | 35.48 | 35.66 | 878,720 | +0.05(+0.15%) |
Dec 08, 2015 | 35.97 | 36.33 | 35.33 | 35.60 | 1,170,065 | -0.93(-2.54%) |
Dec 07, 2015 | 36.65 | 36.95 | 36.26 | 36.53 | 632,576 | -0.46(-1.25%) |
Dec 04, 2015 | 36.65 | 37.08 | 36.17 | 37.00 | 565,300 | +0.23(+0.62%) |
Dec 03, 2015 | 37.90 | 37.91 | 36.58 | 36.77 | 605,073 | -1.00(-2.64%) |
Dec 02, 2015 | 38.12 | 38.40 | 37.45 | 37.77 | 940,765 | -0.44(-1.15%) |